股票概览
5.27
+3.74%
+0.19
5.1
开盘价
5.39
最高价
5.04
最低价
1,139,841
成交量
数据更新至: 2024-10-31
技术指标
5.26
MA5 (5日均线)
4.96
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 5.1 | 5.39 | 5.04 | 5.27 | +3.74% | 1,139,841 | 598,281,555 |
| 2024-10-30 | 5.14 | 5.28 | 5.02 | 5.08 | -2.31% | 930,564 | 475,740,850 |
| 2024-10-29 | 5.41 | 5.41 | 5.2 | 5.2 | -6.98% | 1,522,081 | 807,978,329 |
| 2024-10-28 | 5.1 | 5.7 | 5.1 | 5.59 | +7.92% | 1,861,293 | 1,007,266,444 |
| 2024-10-25 | 5.5 | 5.5 | 5.05 | 5.18 | +0.78% | 2,326,084 | 1,229,324,680 |
| 2024-10-24 | 4.69 | 5.14 | 4.69 | 5.14 | +10.06% | 1,435,872 | 716,669,517 |
| 2024-10-23 | 4.73 | 4.95 | 4.63 | 4.67 | -0.64% | 1,074,902 | 513,287,783 |
| 2024-10-22 | 4.87 | 4.96 | 4.68 | 4.7 | +4.21% | 1,244,290 | 597,035,802 |
| 2024-10-21 | 4.33 | 4.57 | 4.31 | 4.51 | +4.88% | 678,260 | 303,341,497 |
| 2024-10-18 | 4.21 | 4.37 | 4.19 | 4.3 | +1.42% | 581,500 | 248,702,351 |
| 2024-10-17 | 4.14 | 4.35 | 4.14 | 4.24 | +3.16% | 509,341 | 215,797,680 |
| 2024-10-16 | 4.06 | 4.16 | 4.06 | 4.11 | -0.96% | 262,425 | 107,584,313 |
| 2024-10-15 | 4.16 | 4.29 | 4.12 | 4.15 | -0.95% | 349,213 | 147,315,312 |
| 2024-10-14 | 4.07 | 4.19 | 4.03 | 4.19 | +2.95% | 315,598 | 130,237,868 |
| 2024-10-11 | 4.31 | 4.31 | 4.01 | 4.07 | -5.35% | 393,462 | 162,737,862 |
| 2024-10-10 | 4.29 | 4.43 | 4.18 | 4.3 | 0% | 443,529 | 191,708,786 |
| 2024-10-09 | 4.7 | 4.7 | 4.3 | 4.3 | -10.04% | 718,790 | 320,639,189 |
| 2024-10-08 | 4.83 | 4.83 | 4.48 | 4.78 | +8.88% | 943,665 | 442,845,197 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：